ASX - Delayed Quote AUD

TruScreen Group Limited (TRU.AX)

0.0270

0.0000

(0.00%)

At close: 4:10:50 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	182
Jan 30, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	182
Jan 29, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 28, 2025	0.0270	0.0270	0.0270	0.0270	0.0270	72,220
Jan 24, 2025	0.0260	0.0260	0.0260	0.0260	0.0260	35,000
Jan 23, 2025	0.0250	0.0260	0.0250	0.0260	0.0260	695,021
Jan 22, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	100,000
Jan 21, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 20, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	500,000
Jan 17, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	260,700
Jan 16, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	21,556
Jan 15, 2025	0.0260	0.0260	0.0250	0.0250	0.0250	294,169
Jan 14, 2025	0.0250	0.0260	0.0250	0.0260	0.0260	67,937
Jan 13, 2025	0.0250	0.0250	0.0240	0.0250	0.0250	81,546
Jan 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	2,550
Jan 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 8, 2025	0.0230	0.0250	0.0230	0.0250	0.0250	242,486
Jan 7, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	10,000
Jan 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,382
Dec 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,374
Dec 20, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Dec 19, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Dec 18, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	194,438
Dec 17, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	55,562
Dec 16, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 13, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 11, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Dec 10, 2024	0.0230	0.0230	0.0210	0.0210	0.0210	208,178
Dec 9, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Dec 6, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	204,266
Dec 5, 2024	0.0240	0.0240	0.0230	0.0230	0.0230	280,742
Dec 4, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	25,050
Dec 3, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	105,030
Dec 2, 2024	0.0240	0.0250	0.0230	0.0230	0.0230	1,213,858
Nov 29, 2024	0.0220	0.0230	0.0220	0.0220	0.0220	484,563
Nov 28, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	100,000
Nov 27, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	200,000
Nov 26, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	22,140
Nov 25, 2024	0.0200	0.0220	0.0200	0.0220	0.0220	137,010
Nov 22, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	106,586
Nov 21, 2024	0.0210	0.0210	0.0190	0.0190	0.0190	46,981
Nov 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	29,082
Nov 19, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	47,500
Nov 18, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	170,716
Nov 15, 2024	0.0210	0.0210	0.0190	0.0200	0.0200	584,000
Nov 14, 2024	0.0210	0.0210	0.0200	0.0210	0.0210	286,534
Nov 13, 2024	0.0190	0.0210	0.0190	0.0200	0.0200	1,424,879
Nov 12, 2024	0.0200	0.0200	0.0160	0.0190	0.0190	2,280,418
Nov 11, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	360,659
Nov 8, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	52,684
Nov 7, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Nov 6, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	3,500
Nov 5, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 4, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Nov 1, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	99,835
Oct 31, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	177,970
Oct 30, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 29, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 28, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 25, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	22,380
Oct 24, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	11,246
Oct 23, 2024	0.0190	0.0190	0.0180	0.0190	0.0190	509,133
Oct 22, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	27,923
Oct 21, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	220,761
Oct 18, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	212,977
Oct 17, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	241,211
Oct 16, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 15, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Oct 14, 2024	0.0190	0.0190	0.0175	0.0180	0.0180	384,367
Oct 11, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Oct 10, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	59,031
Oct 9, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Oct 8, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	28
Oct 7, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	4
Oct 4, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Oct 3, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	839
Oct 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27
Sep 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	161
Sep 25, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	184,700
Sep 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27
Sep 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300,000
Sep 20, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	215,500
Sep 19, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	21,018
Sep 18, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Sep 17, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	28
Sep 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 13, 2024	0.0190	0.0200	0.0180	0.0200	0.0200	206,337
Sep 12, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	50,000
Sep 11, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Sep 10, 2024	0.0210	0.0210	0.0190	0.0190	0.0190	134,509
Sep 9, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Sep 6, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	53,505
Sep 5, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	148,646
Sep 4, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	527,090
Sep 3, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	50,029
Sep 2, 2024	0.0170	0.0180	0.0165	0.0180	0.0180	99,750
Aug 30, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 29, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	149,000
Aug 28, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	6,134
Aug 27, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	29,501
Aug 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 23, 2024	0.0160	0.0170	0.0160	0.0170	0.0170	117,208
Aug 22, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 21, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 20, 2024	0.0180	0.0180	0.0160	0.0170	0.0170	456,046
Aug 19, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	5,005
Aug 16, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 15, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Aug 13, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	32
Aug 12, 2024	0.0200	0.0200	0.0170	0.0170	0.0170	202,456
Aug 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Aug 8, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Aug 7, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	19
Aug 6, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	35,052
Aug 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	128,235
Aug 2, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	459,585
Aug 1, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	56,504
Jul 31, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jul 30, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	55
Jul 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 26, 2024	0.0210	0.0210	0.0200	0.0200	0.0200	80,243
Jul 25, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jul 24, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	1
Jul 23, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	23
Jul 22, 2024	0.0200	0.0250	0.0200	0.0240	0.0240	90,382
Jul 19, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	5,033
Jul 18, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 17, 2024	0.0160	0.0180	0.0160	0.0180	0.0180	29,967
Jul 16, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	33
Jul 15, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 12, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	252,890
Jul 11, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 10, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 9, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	31,705
Jul 8, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	50,000
Jul 5, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	66,000
Jul 4, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jul 3, 2024	0.0150	0.0170	0.0130	0.0170	0.0170	450,742
Jul 2, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul 1, 2024	0.0160	0.0160	0.0150	0.0150	0.0150	883,988
Jun 28, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jun 27, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jun 26, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jun 25, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jun 24, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	24,500
Jun 21, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jun 20, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jun 19, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	21,985
Jun 18, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	32
Jun 17, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 14, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Jun 13, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	106,602
Jun 12, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	40,283
Jun 11, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	45,828
Jun 7, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	114,558
Jun 6, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jun 5, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jun 4, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	54,230
Jun 3, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 31, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	76,700
May 30, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	80,117
May 29, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	259
May 28, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	28
May 27, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	5,166
May 24, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 23, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 22, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	28
May 21, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 20, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	9,012
May 17, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
May 16, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	200,000
May 15, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	21,626
May 14, 2024	0.0170	0.0170	0.0160	0.0170	0.0170	217,836
May 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 8, 2024	0.0170	0.0210	0.0170	0.0200	0.0200	170,976
May 7, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	140,000
May 6, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	70,904
May 3, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 2, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 1, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	454
Apr 30, 2024	0.0185	0.0190	0.0185	0.0190	0.0190	200,029
Apr 29, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Apr 26, 2024	0.0180	0.0190	0.0180	0.0190	0.0190	138,540
Apr 24, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Apr 23, 2024	0.0200	0.0200	0.0160	0.0160	0.0160	474,085
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	49,250
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,612
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	378
Apr 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	76
Apr 11, 2024	0.0210	0.0210	0.0205	0.0210	0.0210	502,197
Apr 10, 2024	0.0210	0.0230	0.0210	0.0210	0.0210	425,435
Apr 9, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	32,414
Apr 8, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	51,699
Apr 5, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Apr 4, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	119,959
Apr 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,500
Mar 28, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	95,581
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 25, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	151,351
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,949
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200,040
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	64,000
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	83,089
Mar 12, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Mar 11, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	198,374
Mar 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	104,560
Mar 7, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	97,693
Mar 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	31,000
Mar 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,997
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	28
Feb 26, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	66,813
Feb 23, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	29,638
Feb 22, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	38,659
Feb 21, 2024	0.0250	0.0260	0.0250	0.0250	0.0250	88,678
Feb 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	22
Feb 19, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Feb 16, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	-
Feb 15, 2024	0.0216	0.0234	0.0216	0.0234	0.0234	65,059
Feb 14, 2024	0.0234	0.0234	0.0216	0.0225	0.0225	55,095
Feb 13, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	23
Feb 12, 2024	0.0234	0.0234	0.0234	0.0234	0.0234	74,899
Feb 9, 2024	0.0250	0.0280	0.0250	0.0280	0.0280	835,859
Feb 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	39,600
Feb 7, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	786,110
Feb 6, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 5, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Feb 2, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	170,000
Feb 1, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 31, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 30, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-

UCM.AX Uscom Limited

0.0300

0.00%

VTI.AX Visioneering Technologies, Inc.

0.0680

-1.45%

RSH.AX Respiri Limited

0.0700

-1.41%

MX1.AX Micro-X Limited

0.0780

-6.02%

NTI.AX Neurotech International Limited

0.0470

-2.08%

SOM.AX SomnoMed Limited

0.6400

-5.19%

UBI.AX Universal Biosensors, Inc.

0.0890

+3.49%

OSL.AX OncoSil Medical Limited

0.0070

+16.67%

PNV.AX PolyNovo Limited

2.1300

-3.18%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TruScreen Group Limited (TRU.AX)

Related Tickers